Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 8.860 | 8.860 | 8.860 | 0 | +0.10(+1.13%) | |
Mar 28, 2018 | 8.701 | 8.776 | 8.676 | 8.761 | 712,583 | +0.09(+1.09%) |
Mar 27, 2018 | 8.686 | 8.746 | 8.656 | 8.666 | 784,233 | -0.01(-0.17%) |
Mar 26, 2018 | 8.711 | 8.781 | 8.656 | 8.681 | 792,337 | -0.01(-0.11%) |
Mar 23, 2018 | 8.914 | 8.916 | 8.671 | 8.691 | 683,728 | -0.22(-2.50%) |
Mar 22, 2018 | 8.656 | 8.954 | 8.656 | 8.914 | 2,483,298 | +0.23(+2.69%) |
Mar 21, 2018 | 8.458 | 8.726 | 8.433 | 8.681 | 7,132,740 | -0.20(-2.23%) |
Mar 20, 2018 | 8.909 | 8.949 | 8.875 | 8.880 | 415,738 | -0.01(-0.17%) |
Mar 19, 2018 | 8.870 | 8.929 | 8.825 | 8.895 | 243,763 | +0.02(+0.28%) |
Mar 16, 2018 | 8.865 | 8.974 | 8.855 | 8.870 | 362,387 | +0.03(+0.39%) |
Mar 15, 2018 | 8.919 | 8.949 | 8.805 | 8.835 | 534,456 | -0.07(-0.84%) |
Mar 14, 2018 | 8.939 | 8.989 | 8.885 | 8.909 | 675,487 | -0.02(-0.28%) |
Mar 13, 2018 | 8.988 | 8.988 | 8.847 | 8.934 | 816,149 | -0.05(-0.54%) |
Mar 12, 2018 | 8.983 | 9.041 | 8.886 | 8.983 | 840,533 | +0.02(+0.22%) |
Mar 09, 2018 | 8.934 | 8.983 | 8.871 | 8.963 | 364,602 | +0.07(+0.76%) |
Mar 08, 2018 | 8.920 | 8.995 | 8.837 | 8.895 | 639,773 | +0.00(+0.05%) |
Mar 07, 2018 | 8.793 | 8.891 | 859,816 | -0.07(-0.76%) | ||
Mar 06, 2018 | 9.031 | 9.077 | 8.908 | 8.959 | 379,737 | -0.04(-0.49%) |
Mar 05, 2018 | 8.779 | 9.085 | 8.759 | 9.002 | 1,110,928 | +0.25(+2.83%) |
Mar 02, 2018 | 8.745 | 8.769 | 8.682 | 8.755 | 726,370 | +0.00(+0.06%) |
Mar 01, 2018 | 8.789 | 8.852 | 8.730 | 8.750 | 715,621 | -0.01(-0.11%) |
Feb 28, 2018 | 8.891 | 8.944 | 8.759 | 8.759 | 1,030,417 | -0.10(-1.15%) |
Feb 27, 2018 | 8.925 | 8.993 | 8.852 | 8.861 | 703,534 | -0.05(-0.54%) |
Feb 26, 2018 | 8.891 | 8.968 | 8.837 | 8.910 | 724,179 | +0.08(+0.88%) |
Feb 23, 2018 | 8.891 | 8.900 | 8.779 | 8.832 | 650,997 | -0.04(-0.49%) |
Feb 22, 2018 | 9.283 | 8.736 | 8.876 | 933,223 | +0.12(+1.38%) | |
Feb 21, 2018 | 8.799 | 8.823 | 8.745 | 8.755 | 645,720 | -0.04(-0.50%) |
Feb 20, 2018 | 8.891 | 8.988 | 8.769 | 8.799 | 495,017 | -0.10(-1.14%) |
Feb 16, 2018 | 8.900 | 8.900 | 8.900 | 0 | +0.02(+0.27%) | |
Feb 15, 2018 | 8.949 | 8.971 | 8.823 | 8.876 | 750,556 | -0.06(-0.70%) |
Feb 14, 2018 | 9.012 | 9.075 | 8.871 | 8.939 | 799,662 | -0.10(-1.07%) |
Feb 13, 2018 | 8.954 | 9.051 | 8.910 | 9.036 | 494,501 | +0.05(+0.59%) |
Feb 12, 2018 | 8.920 | 9.031 | 8.895 | 8.983 | 559,821 | +0.13(+1.42%) |
Feb 09, 2018 | 9.046 | 9.109 | 8.803 | 8.857 | 958,784 | -0.13(-1.40%) |
Feb 08, 2018 | 9.133 | 9.308 | 8.973 | 8.983 | 451,221 | -0.10(-1.07%) |
Feb 07, 2018 | 9.051 | 9.075 | 8.997 | 9.080 | 731,795 | +0.00(+0.00%) |
Feb 06, 2018 | 8.755 | 9.099 | 8.677 | 9.080 | 912,149 | +0.13(+1.46%) |
Feb 05, 2018 | 9.225 | 9.267 | 8.609 | 8.949 | 1,129,588 | -0.33(-3.60%) |
Feb 02, 2018 | 9.351 | 9.371 | 9.254 | 9.283 | 676,694 | -0.13(-1.34%) |
Feb 01, 2018 | 9.308 | 9.429 | 9.264 | 9.409 | 393,651 | +0.10(+1.04%) |
Jan 31, 2018 | 9.434 | 9.438 | 9.288 | 9.312 | 418,067 | -0.09(-0.93%) |
Jan 30, 2018 | 9.414 | 9.414 | 9.366 | 9.400 | 360,721 | -0.04(-0.46%) |
Jan 29, 2018 | 9.487 | 9.487 | 9.298 | 9.443 | 543,824 | -0.04(-0.46%) |
Jan 26, 2018 | 9.526 | 9.526 | 9.419 | 9.487 | 455,066 | -0.03(-0.36%) |
Jan 25, 2018 | 9.579 | 9.598 | 9.438 | 9.521 | 521,213 | -0.06(-0.66%) |
Jan 24, 2018 | 9.526 | 9.632 | 9.497 | 9.584 | 498,088 | +0.05(+0.51%) |
Jan 23, 2018 | 9.564 | 9.603 | 9.531 | 9.535 | 483,853 | -0.05(-0.56%) |
Jan 22, 2018 | 9.647 | 9.695 | 9.545 | 9.589 | 524,330 | -0.04(-0.45%) |
Jan 19, 2018 | 9.589 | 9.690 | 9.579 | 9.632 | 260,537 | +0.04(+0.46%) |
Jan 18, 2018 | 9.724 | 9.724 | 9.545 | 9.589 | 735,768 | -0.11(-1.10%) |
Jan 17, 2018 | 9.720 | 9.754 | 9.647 | 9.695 | 344,862 | -0.02(-0.25%) |
Jan 16, 2018 | 9.720 | 9.760 | 9.700 | 9.720 | 512,555 | -0.00(-0.05%) |
Jan 12, 2018 | 9.724 | 9.724 | 9.724 | 0 | +0.02(+0.25%) | |
Jan 11, 2018 | 9.598 | 9.700 | 9.574 | 9.700 | 219,458 | +0.10(+1.06%) |
Jan 10, 2018 | 9.671 | 9.690 | 9.564 | 9.598 | 297,213 | -0.07(-0.75%) |
Jan 09, 2018 | 9.695 | 9.717 | 9.647 | 9.671 | 254,656 | -0.02(-0.25%) |
Jan 08, 2018 | 9.720 | 9.787 | 9.642 | 9.695 | 315,075 | -0.00(-0.05%) |
Jan 05, 2018 | 9.686 | 9.763 | 9.632 | 9.700 | 292,802 | +0.08(+0.81%) |
Jan 04, 2018 | 9.647 | 9.724 | 9.589 | 9.623 | 239,894 | -0.01(-0.15%) |
Jan 03, 2018 | 9.657 | 9.681 | 9.620 | 9.637 | 245,416 | +0.00(+0.00%) |